Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESGA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 65.881 | 0.33 | 0.51% | 65.77 | 65.9616 | 65.71 | 3,683 |
| May 23 2024 | 65.5488 | -0.31 | -0.47% | 66.40 | 66.40 | 65.5488 | 2,906 |
| May 22 2024 | 65.861 | -0.31 | -0.46% | 66.07 | 66.16 | 65.7936 | 4,301 |
| May 21 2024 | 66.1685 | 0.12 | 0.18% | 65.98 | 66.1685 | 65.98 | 3,183 |
| May 20 2024 | 66.05 | 0.01 | 0.02% | 66.06 | 66.32 | 66.05 | 4,086 |
| May 17 2024 | 66.04 | 0.03 | 0.04% | 65.98 | 66.04 | 65.935 | 3,509 |
| May 16 2024 | 66.0113 | -0.11 | -0.17% | 66.17 | 66.2423 | 66.0113 | 3,736 |
| May 15 2024 | 66.1242 | 0.79 | 1.20% | 65.80 | 66.1242 | 65.71 | 2,980 |
| May 14 2024 | 65.3376 | 0.37 | 0.57% | 65.09 | 65.3393 | 65.046 | 6,774 |
| May 13 2024 | 64.9658 | -0.07 | -0.10% | 65.17 | 65.17 | 64.92 | 970 |
| May 10 2024 | 65.0324 | 0.17 | 0.26% | 65.28 | 65.28 | 64.92 | 1,186 |
| May 09 2024 | 64.8633 | 0.36 | 0.56% | 64.54 | 64.8633 | 64.54 | 2,088 |
| May 08 2024 | 64.5035 | -0.02 | -0.04% | 64.47 | 64.5035 | 64.37 | 4,965 |
| May 07 2024 | 64.5284 | 0.23 | 0.36% | 64.61 | 64.67 | 64.43 | 3,448 |
| May 06 2024 | 64.2967 | 0.63 | 0.98% | 63.95 | 64.2967 | 63.95 | 4,083 |
| May 03 2024 | 63.6698 | 0.91 | 1.45% | 63.44 | 63.74 | 63.44 | 7,311 |
| May 02 2024 | 62.7603 | 0.39 | 0.62% | 62.80 | 62.80 | 62.46 | 6,826 |
| May 01 2024 | 62.373 | -0.40 | -0.64% | 62.41 | 63.05 | 62.36 | 3,323 |
| Apr 30 2024 | 62.7734 | -1.02 | -1.59% | 63.41 | 63.4827 | 62.7734 | 1,965 |
| Apr 29 2024 | 63.79 | 0.18 | 0.28% | 63.69 | 63.82 | 63.69 | 3,919 |
| Apr 26 2024 | 63.6149 | 0.78 | 1.24% | 63.54 | 63.8191 | 63.54 | 3,649 |
| Apr 25 2024 | 62.836 | -0.31 | -0.50% | 62.28 | 62.97 | 62.28 | 3,141 |
| Apr 24 2024 | 63.15 | -0.03 | -0.04% | 63.39 | 63.39 | 62.89 | 3,081 |
| Apr 23 2024 | 63.1759 | 0.71 | 1.13% | 62.85 | 63.265 | 62.85 | 6,910 |
| Apr 22 2024 | 62.4674 | 0.45 | 0.73% | 62.51 | 62.7698 | 62.115 | 2,625 |
| Apr 19 2024 | 62.0144 | -0.63 | -1.00% | 62.63 | 62.63 | 61.9499 | 6,037 |
| Apr 18 2024 | 62.64 | -0.13 | -0.21% | 62.79 | 63.15 | 62.6098 | 9,392 |
| Apr 17 2024 | 62.7689 | -0.42 | -0.67% | 63.42 | 63.42 | 62.62 | 9,204 |
| Apr 16 2024 | 63.1907 | -0.04 | -0.06% | 63.281 | 63.36 | 63.02 | 6,935 |
| Apr 15 2024 | 63.2295 | -0.78 | -1.22% | 64.46 | 64.46 | 63.2295 | 4,847 |
| Apr 12 2024 | 64.0078 | -1.04 | -1.60% | 64.54 | 64.54 | 64.0078 | 3,607 |
| Apr 11 2024 | 65.0478 | 0.38 | 0.59% | 64.82 | 65.16 | 64.41 | 6,125 |
| Apr 10 2024 | 64.6642 | -0.54 | -0.83% | 64.54 | 64.6651 | 64.40 | 4,709 |
| Apr 09 2024 | 65.2053 | 0.04 | 0.05% | 65.19 | 65.2053 | 64.77 | 2,608 |
| Apr 08 2024 | 65.17 | -0.01 | -0.02% | 65.29 | 65.31 | 65.15 | 2,845 |
| Apr 05 2024 | 65.1807 | 0.72 | 1.11% | 64.66 | 65.355 | 64.66 | 6,379 |
| Apr 04 2024 | 64.4624 | -0.80 | -1.23% | 65.6419 | 65.78 | 64.4624 | 1,776 |
| Apr 03 2024 | 65.2625 | 0.03 | 0.05% | 65.22 | 65.44 | 65.22 | 3,816 |
| Apr 02 2024 | 65.2319 | -0.49 | -0.74% | 65.11 | 65.2319 | 64.98 | 204,588 |
| Apr 01 2024 | 65.72 | -0.14 | -0.21% | 65.91 | 65.91 | 65.57 | 6,357 |
| Mar 28 2024 | 65.8581 | 0.11 | 0.16% | 65.78 | 65.8581 | 65.78 | 6,816 |
| Mar 27 2024 | 65.7522 | 0.47 | 0.72% | 65.67 | 65.7522 | 65.35 | 6,643 |
| Mar 26 2024 | 65.2831 | -0.18 | -0.27% | 65.67 | 65.67 | 65.2831 | 2,955 |
| Mar 25 2024 | 65.4601 | -0.30 | -0.46% | 65.54 | 65.63 | 65.4601 | 8,017 |
| Mar 22 2024 | 65.7641 | 0.00 | 0.00% | 65.74 | 65.79 | 65.695 | 4,901 |
| Mar 21 2024 | 65.7644 | 0.06 | 0.10% | 65.85 | 65.9085 | 65.735 | 2,423 |
| Mar 20 2024 | 65.70 | 0.58 | 0.88% | 65.14 | 65.70 | 65.071 | 3,483 |
| Mar 19 2024 | 65.1237 | 0.40 | 0.61% | 64.61 | 65.1237 | 64.605 | 6,187 |
| Mar 18 2024 | 64.726 | 0.36 | 0.56% | 64.89 | 65.0118 | 64.726 | 7,787 |
| Mar 15 2024 | 64.3632 | -0.39 | -0.60% | 64.45 | 64.51 | 64.3632 | 3,618 |
| Mar 14 2024 | 64.7525 | -0.19 | -0.29% | 65.25 | 65.25 | 64.61 | 3,971 |
| Mar 13 2024 | 64.9391 | -0.07 | -0.11% | 65.06 | 65.06 | 64.9391 | 3,277 |
| Mar 12 2024 | 65.0114 | 0.82 | 1.28% | 64.42 | 65.02 | 64.42 | 3,123 |
| Mar 11 2024 | 64.19 | -0.29 | -0.45% | 64.24 | 64.31 | 63.975 | 6,339 |
| Mar 08 2024 | 64.481 | -0.33 | -0.51% | 64.96 | 65.2976 | 64.395 | 5,331 |
| Mar 07 2024 | 64.8116 | 0.64 | 1.00% | 64.52 | 64.86 | 64.52 | 4,369 |
| Mar 06 2024 | 64.1678 | 0.36 | 0.56% | 64.23 | 64.37 | 64.1241 | 3,901 |
| Mar 05 2024 | 63.81 | -0.60 | -0.93% | 64.25 | 64.25 | 63.61 | 7,073 |
| Mar 04 2024 | 64.4077 | -0.01 | -0.02% | 64.44 | 64.68 | 64.4077 | 2,804 |
| Mar 01 2024 | 64.418 | 0.44 | 0.68% | 64.01 | 64.43 | 64.01 | 2,671 |
| Feb 29 2024 | 63.9818 | 0.42 | 0.66% | 63.65 | 63.9818 | 63.65 | 14,087 |
| Feb 28 2024 | 63.56 | -0.05 | -0.08% | 63.58 | 63.61 | 63.42 | 13,692 |
| Feb 27 2024 | 63.6124 | 0.08 | 0.13% | 63.5305 | 63.6124 | 63.42 | 3,053 |
| Feb 26 2024 | 63.5276 | -0.24 | -0.37% | 63.63 | 63.7293 | 63.52 | 11,557 |
